Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NEXT plc logo
NXT.L
NEXT plc
13:26:46
14260 £
0.0000 (%0.00)
Previous Close: 14440
Day Low₺14205
Day High₺14405
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NXT.L: NEXT plc Historical Data

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,572.3794
CLOSE 1,574.7075

Low

LOW 1,039

High

HIGH 2,094
DATEOPENHIGHLOWCLOSE
01/02/20091,0791,1091,0791,109
01/05/20091,1141,1371,0851,091
01/06/20091,1251,2611,1151,227
01/07/20091,2351,2391,1931,203
01/08/20091,1981,2251,1481,189
01/09/20091,1971,2291,1751,198
01/12/20091,1941,1941,1581,167
01/13/20091,1591,1941,1451,189
01/14/20091,2011,2011,1541,186
01/15/20091,1781,1891,1071,144
01/16/20091,1691,2041,1541,173
01/19/20091,2001,2081,1791,200
01/20/20091,2051,2251,1111,130
01/21/20091,1111,1431,0701,102
01/22/20091,1281,1371,0671,098
01/23/20091,0941,1191,0651,097
01/26/20091,0981,1221,0701,104
01/27/20091,1071,1381,0771,132
01/28/20091,1531,2001,1491,198
01/29/20091,1891,2031,1511,164
01/30/20091,1571,1971,1361,177
02/02/20091,1651,1651,1091,122
02/03/20091,1271,1441,1071,134
02/04/20091,1471,1811,1381,164
02/05/20091,1481,1811,1401,168
02/06/20091,1841,2291,1741,218
02/09/20091,2141,2351,1851,224
02/10/20091,1841,2201,1721,173
02/11/20091,1591,2001,1551,195
02/12/20091,1861,1921,1681,186
02/13/20091,1931,2401,1921,223
02/16/20091,2131,2191,1841,189
02/17/20091,1831,1851,1201,130
02/18/20091,1401,1401,0991,113
02/19/20091,1261,1461,1001,139
02/20/20091,1211,1471,0921,105
02/23/20091,1241,1321,0831,092
02/24/20091,0751,0971,0391,088
02/25/20091,1101,1531,1001,143
02/26/20091,1701,2171,1591,190
02/27/20091,1671,1951,1331,169
03/02/20091,1461,1571,1231,132
03/03/20091,1431,1591,1201,140
03/04/20091,1491,1781,1321,176
03/05/20091,1691,1761,1301,148
03/06/20091,1481,1651,1211,133
03/09/20091,1361,1391,0881,110
03/10/20091,0911,1451,0861,140
03/11/20091,1441,1821,1211,160
03/12/20091,1601,1681,1101,127
03/13/20091,1531,1691,1351,157
03/16/20091,1701,1931,1641,189
03/17/20091,1771,2131,1701,209
03/18/20091,2201,2391,2001,231
03/19/20091,2401,3181,2211,299
03/20/20091,2811,3061,2561,286
03/23/20091,3111,3121,2511,283
03/24/20091,3081,3491,2711,324
03/25/20091,3251,3341,2701,294
03/26/20091,2701,3131,2511,274
03/27/20091,2731,2791,2401,255
03/30/20091,2401,2861,2301,255
03/31/20091,2751,3481,2751,324
04/01/20091,3201,4221,3091,410
04/02/20091,4391,4811,4221,476
04/03/20091,4801,5051,4481,486
04/06/20091,5001,5081,4401,454
04/07/20091,4521,4571,3811,398
04/08/20091,3611,4081,3611,400
04/09/20091,4101,4201,3661,399
04/14/20091,4101,4191,3881,405
04/15/20091,3831,3921,3591,389
04/16/20091,3981,4521,3821,451
04/17/20091,4491,4541,3891,401
04/20/20091,3881,4011,3471,351
04/21/20091,3501,3621,3121,337
04/22/20091,3501,4381,3441,435
04/23/20091,4411,5541,4351,529
04/24/20091,5371,5881,5341,586
04/27/20091,5651,5741,5401,567
04/28/20091,5521,5521,4801,511
04/29/20091,5251,5861,5251,582
04/30/20091,5851,6531,5841,635
05/01/20091,6151,6431,6031,633
05/05/20091,6801,6981,6501,686
05/06/20091,6721,6861,6071,640
05/07/20091,6391,6421,5201,532
05/08/20091,5451,5651,5081,531
05/11/20091,5381,5501,4881,507
05/12/20091,4881,5591,4881,550
05/13/20091,5711,5711,4931,501
05/14/20091,5031,5321,4991,523
05/15/20091,5321,5391,4911,515
05/18/20091,4921,5651,4811,558
05/19/20091,5601,5601,4981,526
05/20/20091,5241,5471,4961,512
05/21/20091,4901,5011,4371,456
05/22/20091,4641,4831,4481,457
05/26/20091,4521,4881,4271,477
05/27/20091,4391,4581,4151,452
05/28/20091,4371,4431,4031,423
05/29/20091,4401,4651,4351,455
06/01/20091,4791,5061,4721,505
06/02/20091,5011,5291,5001,515
06/03/20091,5141,5231,4801,499
06/04/20091,5051,5401,4911,537
06/05/20091,5351,5591,5181,534
06/08/20091,5181,5321,5111,525
06/09/20091,5221,5431,5081,520
06/10/20091,5401,5571,5261,546
06/11/20091,5391,5581,5181,546
06/12/20091,5451,5511,5071,515
06/15/20091,5101,5111,4811,489
06/16/20091,4911,5071,4781,489
06/17/20091,4861,4971,4551,462
06/18/20091,4701,4731,4021,428
06/19/20091,4251,4881,4171,473
06/22/20091,4751,4751,4271,427
06/23/20091,4151,4501,4151,437
06/24/20091,4401,4511,4161,450
06/25/20091,4551,4691,4381,452
06/26/20091,4671,4861,4501,466
06/29/20091,4651,4951,4591,485
06/30/20091,4941,4941,4631,469
07/01/20091,4851,5271,4851,526
07/02/20091,5151,5231,4971,507
07/03/20091,5131,5221,4971,521
07/06/20091,5201,5461,5001,544
07/07/20091,5531,5531,5101,518
07/08/20091,5051,5501,5011,531
07/09/20091,5481,5921,5411,569
07/10/20091,5641,6051,5641,595
07/13/20091,5941,6181,5711,610
07/14/20091,6271,6271,5851,610
07/15/20091,6461,6691,6351,667
07/16/20091,6691,6751,6511,656
07/17/20091,6651,6821,6431,648
07/20/20091,6681,6681,6281,644
07/21/20091,6871,6871,5801,618
07/22/20091,6151,6771,6091,671
07/23/20091,6711,6971,6521,694
07/24/20091,6851,7021,6681,695
07/27/20091,7141,7181,6361,654
07/28/20091,6601,6871,6601,683
07/29/20091,6851,7041,6681,670
07/30/20091,6831,7251,6711,703
07/31/20091,6931,7341,6921,705
08/03/20091,7031,7231,6871,710
08/04/20091,7141,7311,6781,708
08/05/20091,6981,7251,6751,688
08/06/20091,7051,7051,6761,700
08/07/20091,6901,7151,6791,705
08/10/20091,6991,7151,6661,713
08/11/20091,7081,7141,6441,653
08/12/20091,6501,6681,6361,661
08/13/20091,6611,6921,6581,685
08/14/20091,6841,7141,6611,677
08/17/20091,6741,6741,6111,621
08/18/20091,6271,6401,6151,640
08/19/20091,6331,6701,6231,654
08/20/20091,6621,6711,6491,656
08/21/20091,6481,6821,6441,678
08/24/20091,6921,6931,6601,671
08/25/20091,6611,6911,6521,680
08/26/20091,6711,6931,6591,662
08/27/20091,6531,6771,6221,634
08/28/20091,6421,6601,6321,640
09/01/20091,6521,6551,6011,623
09/02/20091,6491,6491,6131,645
09/03/20091,6511,6641,6341,637
09/04/20091,6381,6591,6221,652
09/07/20091,6601,7181,6591,714
09/08/20091,7261,7651,7121,746
09/09/20091,7361,7551,7321,747
09/10/20091,7471,7561,6571,675
09/11/20091,6951,7121,6771,709
09/14/20091,7041,7201,6911,720
09/15/20091,7301,7361,6661,699
09/16/20091,7581,8351,7261,815
09/17/20091,8351,8391,8001,817
09/18/20091,8291,8831,8251,870
09/21/20091,8741,8801,8481,862
09/22/20091,8661,8741,8431,852
09/23/20091,8471,8781,8391,846
09/24/20091,8431,8441,7971,810
09/25/20091,8071,8361,7821,812
09/28/20091,8061,8261,7751,818
09/29/20091,8191,8631,7941,850
09/30/20091,8481,8501,7821,792
10/01/20091,7861,8021,7751,788
10/02/20091,7701,7811,7351,736
10/05/20091,7311,7611,7261,754
10/06/20091,7531,7851,7481,772
10/07/20091,7801,8011,7651,777
10/08/20091,7891,8051,7831,799
10/09/20091,8051,8311,7961,802
10/12/20091,8071,8231,7991,807
10/13/20091,7851,8131,7391,754
10/14/20091,7661,7991,7641,785
10/15/20091,7821,8121,7751,799
10/16/20091,7971,8281,7701,778
10/19/20091,7891,8251,7851,811
10/20/20091,8151,8531,7951,831
10/21/20091,8291,8761,8091,853
10/22/20091,8461,8571,8271,837
10/23/20091,8451,9241,8391,870
10/26/20091,8851,8851,8241,835
10/27/20091,8231,8361,7931,813
10/28/20091,8071,8171,7441,751
10/29/20091,7401,7791,7331,775
10/30/20091,7751,8371,7711,795
11/02/20091,7881,8091,7741,798
11/03/20091,7891,8261,7611,810
11/04/20091,8671,9371,8651,912
11/05/20091,9001,9681,8931,956
11/06/20091,9621,9811,9441,975
11/09/20091,9891,9901,9541,967
11/10/20091,9702,0091,9611,985
11/11/20091,9962,0051,9451,962
11/12/20091,9532,0211,9532,013
11/13/20092,0222,0501,9982,021
11/16/20092,0252,0282,0042,022
11/17/20092,0212,0332,0012,012
11/18/20092,0132,0332,0072,016
11/19/20092,0022,0221,9842,006
11/20/20092,0062,0201,9682,009
11/23/20092,0182,0652,0012,041
11/24/20092,0352,0592,0302,045
11/25/20092,0312,0542,0192,047
11/26/20092,0302,0402,0022,004
11/27/20091,9631,9991,9541,989
11/30/20091,9891,9991,9671,976
12/01/20091,9882,0601,9812,055
12/02/20092,0462,0662,0252,055
12/03/20092,0662,0752,0482,057
12/04/20092,0462,0732,0392,059
12/07/20092,0562,0682,0342,054
12/08/20092,0392,0591,9922,013
12/09/20092,0142,0271,9751,995
12/10/20091,9962,0171,9872,011
12/11/20092,0072,0582,0072,043
12/14/20092,0592,0792,0382,052
12/15/20092,0602,0622,0132,032
12/16/20092,0292,0442,0122,026
12/17/20092,0122,0412,0012,010
12/18/20092,0062,0331,9912,021
12/21/20092,0312,0742,0192,070
12/22/20092,0712,0852,0422,051
12/23/20092,0672,0682,0402,051
12/24/20092,0492,0662,0492,065
12/29/20092,0642,0712,0502,062
12/30/20092,0702,0762,0512,068
12/31/20092,0792,0942,0662,083